Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1991-11-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $71.53 | $138.93 | 61,900 | — | — |
| 2018-12-28 | $72.40 | $140.62 | 85,700 | — | — |
| 2018-12-27 | $71.43 | $138.40 | 38,400 | — | — |
| 2018-12-26 | $71.79 | $139.10 | 37,300 | — | — |
| 2018-12-24 | $68.49 | $132.71 | 26,900 | — | — |
| 2018-12-21 | $71.42 | $138.38 | 333,200 | — | — |
| 2018-12-20 | $73.16 | $141.76 | 42,100 | — | — |
| 2018-12-19 | $74.62 | $144.58 | 56,000 | — | — |
| 2018-12-18 | $76.26 | $147.76 | 88,900 | — | — |
| 2018-12-17 | $74.30 | $143.96 | 89,800 | — | — |
| 2018-12-14 | $78.03 | $151.19 | 41,800 | — | — |
| 2018-12-13 | $78.04 | $151.21 | 32,500 | — | — |
| 2018-12-12 | $79.77 | $154.56 | 59,200 | — | — |
| 2018-12-11 | $76.91 | $149.02 | 43,000 | — | — |
| 2018-12-10 | $76.26 | $147.76 | 72,000 | — | — |
| 2018-12-07 | $77.66 | $150.47 | 66,800 | — | — |
| 2018-12-06 | $79.29 | $153.63 | 115,700 | — | — |
| 2018-12-04 | $78.11 | $151.35 | 119,100 | — | — |
| 2018-12-03 | $82.02 | $158.92 | 67,900 | — | — |
| 2018-11-30 | $84.56 | $163.84 | 229,800 | — | — |
| 2018-11-29 | $86.37 | $167.35 | 52,600 | — | — |
| 2018-11-28 | $88.15 | $170.80 | 59,700 | — | — |
| 2018-11-27 | $86.23 | $167.08 | 60,600 | — | — |
| 2018-11-26 | $83.86 | $162.49 | 52,800 | — | — |
| 2018-11-23 | $83.64 | $162.06 | 17,300 | — | — |
| 2018-11-21 | $83.00 | $160.82 | 24,600 | — | — |
| 2018-11-20 | $82.60 | $160.05 | 39,800 | — | — |
| 2018-11-19 | $85.89 | $166.42 | 52,100 | — | — |
| 2018-11-16 | $86.12 | $166.87 | 109,700 | — | — |
| 2018-11-15 | $83.89 | $162.55 | 60,400 | — | — |
| 2018-11-14 | $82.20 | $159.27 | 43,200 | — | — |
| 2018-11-13 | $83.15 | $161.11 | 53,200 | — | — |
| 2018-11-12 | $83.84 | $162.45 | 41,200 | — | — |
| 2018-11-09 | $83.98 | $162.72 | 42,400 | — | — |
| 2018-11-08 | $85.35 | $165.38 | 40,800 | — | — |
| 2018-11-07 | $86.02 | $166.67 | 84,900 | — | — |
| 2018-11-06 | $83.64 | $162.06 | 88,800 | — | — |
| 2018-11-05 | $83.26 | $161.33 | 52,900 | — | — |
| 2018-11-02 | $83.00 | $160.82 | 108,500 | — | — |
| 2018-11-01 | $83.13 | $161.07 | 66,500 | — | — |
| 2018-10-31 | $84.49 | $163.71 | 96,600 | — | — |
| 2018-10-30 | $86.20 | $167.02 | 318,500 | — | — |
| 2018-10-29 | $81.44 | $157.80 | 125,400 | — | — |
| 2018-10-26 | $81.98 | $158.85 | 134,200 | — | — |
| 2018-10-25 | $81.30 | $157.53 | 208,900 | — | — |
| 2018-10-24 | $70.74 | $137.07 | 49,500 | — | — |
| 2018-10-23 | $73.50 | $142.41 | 59,800 | — | — |
| 2018-10-22 | $73.95 | $143.29 | 43,300 | — | — |
| 2018-10-19 | $74.00 | $143.38 | 53,300 | — | — |
| 2018-10-18 | $72.81 | $141.08 | 34,400 | — | — |
| 2018-10-17 | $73.87 | $143.13 | 33,000 | — | — |
| 2018-10-16 | $73.11 | $141.66 | 69,400 | — | — |
| 2018-10-15 | $72.94 | $141.33 | 67,400 | — | — |
| 2018-10-12 | $71.10 | $137.76 | 52,500 | — | — |
| 2018-10-11 | $70.47 | $136.54 | 47,500 | — | — |
| 2018-10-10 | $72.73 | $140.92 | 58,400 | — | — |
| 2018-10-09 | $73.12 | $141.68 | 87,900 | — | — |
| 2018-10-08 | $72.57 | $140.61 | 25,500 | — | — |
| 2018-10-05 | $71.98 | $139.47 | 62,300 | — | — |
| 2018-10-04 | $71.77 | $139.06 | 43,600 | — | — |
| 2018-10-03 | $70.85 | $137.28 | 63,600 | — | — |
| 2018-10-02 | $71.96 | $139.43 | 44,600 | — | — |
| 2018-10-01 | $71.41 | $138.36 | 28,800 | — | — |
| 2018-09-28 | $73.88 | $143.15 | 40,500 | — | — |
| 2018-09-27 | $73.11 | $141.66 | 145,600 | — | — |
| 2018-09-26 | $70.40 | $136.08 | 55,000 | — | — |
| 2018-09-25 | $71.67 | $138.53 | 45,600 | — | — |
| 2018-09-24 | $72.26 | $139.67 | 47,800 | — | — |
| 2018-09-21 | $72.40 | $139.94 | 136,800 | — | — |
| 2018-09-20 | $72.63 | $140.39 | 50,300 | — | — |
| 2018-09-19 | $72.00 | $139.17 | 54,300 | — | — |
| 2018-09-18 | $73.00 | $141.10 | 51,400 | — | — |
| 2018-09-17 | $73.00 | $141.10 | 48,500 | — | — |
| 2018-09-14 | $72.93 | $140.97 | 95,900 | — | — |
| 2018-09-13 | $73.94 | $142.92 | 45,200 | — | — |
| 2018-09-12 | $73.55 | $142.17 | 50,600 | — | — |
| 2018-09-11 | $73.89 | $142.82 | 42,700 | — | — |
| 2018-09-10 | $74.42 | $143.85 | 30,200 | — | — |
| 2018-09-07 | $73.43 | $141.94 | 27,000 | — | — |
| 2018-09-06 | $73.46 | $141.99 | 30,200 | — | — |
| 2018-09-05 | $73.25 | $141.59 | 24,900 | — | — |
| 2018-09-04 | $73.50 | $142.07 | 47,700 | — | — |
| 2018-08-31 | $73.23 | $141.55 | 63,300 | — | — |
| 2018-08-30 | $72.21 | $139.58 | 39,400 | — | — |
| 2018-08-29 | $73.74 | $142.53 | 24,900 | — | — |
| 2018-08-28 | $73.46 | $141.99 | 27,000 | — | — |
| 2018-08-27 | $73.67 | $142.40 | 36,300 | — | — |
| 2018-08-24 | $73.63 | $142.32 | 35,200 | — | — |
| 2018-08-23 | $73.69 | $142.44 | 40,900 | — | — |
| 2018-08-22 | $74.75 | $144.49 | 49,100 | — | — |
| 2018-08-21 | $75.58 | $146.09 | 108,700 | — | — |
| 2018-08-20 | $74.25 | $143.52 | 117,900 | — | — |
| 2018-08-17 | $73.53 | $142.13 | 79,800 | — | — |
| 2018-08-16 | $72.25 | $139.65 | 50,300 | — | — |
| 2018-08-15 | $71.92 | $139.02 | 80,400 | — | — |
| 2018-08-14 | $73.23 | $141.55 | 73,900 | — | — |
| 2018-08-13 | $72.01 | $139.19 | 33,200 | — | — |
| 2018-08-10 | $69.98 | $135.27 | 36,200 | — | — |
| 2018-08-09 | $69.12 | $133.60 | 46,000 | — | — |
| 2018-08-08 | $66.52 | $128.58 | 57,800 | — | — |
| 2018-08-07 | $67.35 | $130.18 | 26,800 | — | — |
| 2018-08-06 | $67.86 | $131.17 | 59,300 | — | — |
| 2018-08-03 | $64.54 | $124.75 | 30,300 | — | — |
| 2018-08-02 | $64.97 | $125.58 | 35,200 | — | — |
| 2018-08-01 | $63.96 | $123.63 | 57,200 | — | — |
| 2018-07-31 | $63.88 | $123.48 | 61,800 | — | — |
| 2018-07-30 | $63.49 | $122.72 | 45,600 | — | — |
| 2018-07-27 | $62.20 | $120.23 | 81,900 | — | — |
| 2018-07-26 | $65.24 | $126.10 | 102,800 | — | — |
| 2018-07-25 | $53.50 | $103.41 | 63,700 | — | — |
| 2018-07-24 | $54.02 | $104.42 | 50,300 | — | — |
| 2018-07-23 | $54.47 | $105.29 | 39,600 | — | — |
| 2018-07-20 | $54.82 | $105.96 | 39,600 | — | — |
| 2018-07-19 | $55.17 | $106.64 | 58,200 | — | — |
| 2018-07-18 | $55.79 | $107.84 | 66,600 | — | — |
| 2018-07-17 | $55.63 | $107.53 | 27,800 | — | — |
| 2018-07-16 | $56.48 | $109.17 | 22,500 | — | — |
| 2018-07-13 | $56.80 | $109.79 | 30,800 | — | — |
| 2018-07-12 | $57.26 | $110.68 | 40,500 | — | — |
| 2018-07-11 | $56.47 | $109.15 | 64,900 | — | — |
| 2018-07-10 | $56.84 | $109.87 | 42,900 | — | — |
| 2018-07-09 | $56.86 | $109.91 | 36,100 | — | — |
| 2018-07-06 | $56.38 | $108.98 | 30,900 | — | — |
| 2018-07-05 | $55.25 | $106.79 | 45,400 | — | — |
| 2018-07-03 | $54.06 | $104.49 | 23,300 | — | — |
| 2018-07-02 | $53.52 | $103.45 | 27,500 | — | — |
| 2018-06-29 | $52.77 | $102.00 | 36,200 | — | — |
| 2018-06-28 | $52.41 | $101.31 | 38,900 | — | — |
| 2018-06-27 | $52.94 | $102.00 | 57,900 | — | — |
| 2018-06-26 | $53.41 | $102.91 | 45,700 | — | — |
| 2018-06-25 | $52.64 | $101.42 | 90,000 | — | — |
| 2018-06-22 | $50.08 | $96.49 | 265,200 | — | — |
| 2018-06-21 | $51.73 | $99.67 | 70,300 | — | — |
| 2018-06-20 | $53.02 | $102.16 | 85,000 | — | — |
| 2018-06-19 | $55.27 | $106.49 | 61,900 | — | — |
| 2018-06-18 | $54.77 | $105.53 | 60,500 | — | — |
| 2018-06-15 | $54.43 | $104.87 | 69,000 | — | — |
| 2018-06-14 | $53.02 | $102.16 | 46,100 | — | — |
| 2018-06-13 | $52.81 | $101.75 | 38,600 | — | — |
| 2018-06-12 | $53.80 | $103.66 | 41,500 | — | — |
| 2018-06-11 | $53.43 | $102.94 | 102,300 | — | — |
| 2018-06-08 | $55.56 | $107.05 | 57,000 | — | — |
| 2018-06-07 | $56.20 | $108.28 | 23,700 | — | — |
| 2018-06-06 | $55.67 | $107.26 | 52,900 | — | — |
| 2018-06-05 | $55.24 | $106.43 | 32,600 | — | — |
| 2018-06-04 | $55.15 | $106.26 | 44,600 | — | — |
| 2018-06-01 | $54.45 | $104.91 | 43,100 | — | — |
| 2018-05-31 | $53.83 | $103.72 | 89,200 | — | — |
| 2018-05-30 | $54.11 | $104.26 | 41,900 | — | — |
| 2018-05-29 | $52.92 | $101.96 | 45,400 | — | — |
| 2018-05-25 | $52.51 | $101.17 | 48,500 | — | — |
| 2018-05-24 | $52.45 | $101.06 | 45,200 | — | — |
| 2018-05-23 | $52.59 | $101.33 | 52,700 | — | — |
| 2018-05-22 | $52.85 | $101.83 | 34,700 | — | — |
| 2018-05-21 | $52.44 | $101.04 | 37,400 | — | — |
| 2018-05-18 | $51.30 | $98.84 | 57,200 | — | — |
| 2018-05-17 | $52.38 | $100.92 | 43,500 | — | — |
| 2018-05-16 | $51.85 | $99.90 | 88,600 | — | — |
| 2018-05-15 | $51.51 | $99.25 | 65,200 | — | — |
| 2018-05-14 | $51.61 | $99.44 | 75,100 | — | — |
| 2018-05-11 | $52.27 | $100.71 | 33,300 | — | — |
| 2018-05-10 | $52.22 | $100.61 | 48,500 | — | — |
| 2018-05-09 | $52.25 | $100.67 | 72,400 | — | — |
| 2018-05-08 | $51.98 | $100.15 | 79,500 | — | — |
| 2018-05-07 | $52.53 | $101.21 | 116,000 | — | — |
| 2018-05-04 | $52.92 | $101.96 | 92,100 | — | — |
| 2018-05-03 | $52.13 | $100.44 | 92,600 | — | — |
| 2018-05-02 | $52.29 | $100.75 | 78,500 | — | — |
| 2018-05-01 | $52.04 | $100.27 | 97,700 | — | — |
| 2018-04-30 | $53.00 | $102.12 | 118,800 | — | — |
| 2018-04-27 | $57.03 | $109.88 | 200,000 | — | — |
| 2018-04-26 | $61.20 | $117.92 | 126,900 | — | — |
| 2018-04-25 | $66.30 | $127.74 | 39,200 | — | — |
| 2018-04-24 | $66.23 | $127.61 | 36,200 | — | — |
| 2018-04-23 | $66.07 | $127.30 | 38,800 | — | — |
| 2018-04-20 | $66.09 | $127.34 | 32,900 | — | — |
| 2018-04-19 | $66.44 | $128.01 | 35,400 | — | — |
| 2018-04-18 | $67.38 | $129.82 | 137,500 | — | — |
| 2018-04-17 | $66.33 | $127.80 | 55,000 | — | — |
| 2018-04-16 | $66.22 | $127.59 | 62,700 | — | — |
| 2018-04-13 | $63.67 | $122.67 | 45,400 | — | — |
| 2018-04-12 | $63.40 | $122.15 | 64,300 | — | — |
| 2018-04-11 | $63.45 | $122.25 | 35,500 | — | — |
| 2018-04-10 | $62.04 | $119.53 | 46,000 | — | — |
| 2018-04-09 | $61.32 | $118.15 | 46,800 | — | — |
| 2018-04-06 | $60.73 | $117.01 | 54,000 | — | — |
| 2018-04-05 | $60.43 | $116.43 | 40,100 | — | — |
| 2018-04-04 | $59.83 | $115.28 | 50,400 | — | — |
| 2018-04-03 | $58.81 | $113.31 | 90,400 | — | — |
| 2018-04-02 | $57.51 | $110.81 | 144,600 | — | — |
| 2018-03-29 | $59.62 | $114.87 | 84,700 | — | — |
| 2018-03-28 | $59.01 | $113.70 | 71,300 | — | — |
| 2018-03-27 | $57.91 | $111.25 | 102,600 | — | — |
| 2018-03-26 | $58.53 | $112.44 | 103,300 | — | — |
| 2018-03-23 | $59.23 | $113.78 | 102,700 | — | — |
| 2018-03-22 | $59.63 | $114.55 | 75,700 | — | — |
| 2018-03-21 | $60.42 | $116.07 | 64,600 | — | — |
| 2018-03-20 | $60.27 | $115.78 | 61,400 | — | — |
| 2018-03-19 | $60.54 | $116.30 | 107,000 | — | — |
| 2018-03-16 | $60.15 | $115.55 | 493,000 | — | — |
| 2018-03-15 | $59.29 | $113.90 | 69,800 | — | — |
| 2018-03-14 | $60.06 | $115.38 | 113,400 | — | — |
| 2018-03-13 | $59.11 | $113.55 | 139,000 | — | — |
| 2018-03-12 | $59.80 | $114.88 | 165,700 | — | — |
| 2018-03-09 | $60.24 | $115.73 | 62,400 | — | — |
| 2018-03-08 | $61.23 | $117.63 | 120,400 | — | — |
| 2018-03-07 | $62.70 | $120.45 | 71,800 | — | — |
| 2018-03-06 | $62.05 | $119.20 | 101,200 | — | — |
| 2018-03-05 | $61.50 | $118.15 | 114,900 | — | — |
| 2018-03-02 | $60.53 | $116.28 | 65,500 | — | — |
| 2018-03-01 | $60.96 | $117.11 | 66,800 | — | — |
| 2018-02-28 | $59.90 | $115.07 | 140,700 | — | — |
| 2018-02-27 | $60.25 | $115.74 | 72,100 | — | — |
| 2018-02-26 | $62.05 | $119.20 | 63,500 | — | — |
| 2018-02-23 | $61.60 | $118.34 | 71,800 | — | — |
| 2018-02-22 | $59.31 | $113.94 | 130,200 | — | — |
| 2018-02-21 | $54.92 | $105.51 | 39,800 | — | — |
| 2018-02-20 | $55.26 | $106.16 | 55,300 | — | — |
| 2018-02-16 | $56.48 | $108.50 | 40,400 | — | — |
| 2018-02-15 | $56.05 | $107.68 | 51,700 | — | — |
| 2018-02-14 | $54.95 | $105.56 | 67,700 | — | — |
| 2018-02-13 | $53.78 | $103.32 | 109,500 | — | — |
| 2018-02-12 | $54.04 | $103.81 | 133,100 | — | — |
| 2018-02-09 | $53.64 | $103.05 | 81,400 | — | — |
| 2018-02-08 | $53.42 | $102.62 | 99,500 | — | — |
| 2018-02-07 | $55.26 | $106.16 | 73,700 | — | — |
| 2018-02-06 | $56.45 | $108.44 | 168,700 | — | — |
| 2018-02-05 | $55.92 | $107.43 | 70,700 | — | — |
| 2018-02-02 | $57.73 | $110.90 | 81,700 | — | — |
| 2018-02-01 | $58.87 | $113.09 | 129,100 | — | — |
| 2018-01-31 | $59.36 | $114.03 | 104,800 | — | — |
| 2018-01-30 | $59.33 | $113.98 | 116,900 | — | — |
| 2018-01-29 | $59.64 | $114.57 | 78,200 | — | — |
| 2018-01-26 | $59.93 | $115.13 | 86,900 | — | — |
| 2018-01-25 | $59.96 | $115.19 | 152,800 | — | — |
| 2018-01-24 | $59.09 | $113.52 | 67,300 | — | — |
| 2018-01-23 | $59.23 | $113.78 | 65,800 | — | — |
| 2018-01-22 | $59.80 | $114.88 | 51,800 | — | — |
| 2018-01-19 | $59.07 | $113.48 | 60,200 | — | — |
| 2018-01-18 | $58.52 | $112.42 | 74,300 | — | — |
| 2018-01-17 | $59.82 | $114.92 | 87,600 | — | — |
| 2018-01-16 | $60.77 | $116.74 | 110,900 | — | — |
| 2018-01-12 | $61.87 | $118.86 | 96,900 | — | — |
| 2018-01-11 | $60.37 | $115.97 | 87,000 | — | — |
| 2018-01-10 | $58.90 | $113.15 | 97,300 | — | — |
| 2018-01-09 | $61.30 | $117.76 | 151,900 | — | — |
| 2018-01-08 | $61.91 | $118.93 | 211,600 | — | — |
| 2018-01-05 | $54.54 | $104.78 | 77,900 | — | — |
| 2018-01-04 | $55.52 | $106.66 | 161,600 | — | — |
| 2018-01-03 | $55.06 | $105.77 | 107,900 | — | — |
| 2018-01-02 | $55.85 | $107.29 | 103,900 | — | — |